Fsa Group Limited Historical Data - FSA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Fsa Group Limited (FSA)
Fsa Group Limited (FSA) Historical

Fsa Group Limited (FSA)

0.82

0.00

(0.00%)

Closed April 19 1:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-2.95857988166	0.845	0.845	0.79	2004	0.83124251	DE
4	-0.03	-3.52941176471	0.85	0.85	0.79	28436	0.80693463	DE
12	0.005	0.613496932515	0.815	0.92	0.79	23187	0.83581777	DE
26	-0.02	-2.38095238095	0.84	0.92	0.79	23847	0.82850279	DE
52	-0.12	-12.7659574468	0.94	0.98	0.79	22927	0.8523463	DE
156	-0.29	-26.1261261261	1.11	1.25	0.79	32005	1.0266564	DE
260	-0.14	-14.5833333333	0.96	1.25	0.79	32954	1.02963482	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744870500	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1744784100	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1744697700	0.8199999	0.0099999	1.23	0.8199999	0.8199999	0.8199999	4
1744611300	0.81	0.02	2.53	0.79	0.81	0.79	24
1744352100	0.79	-0.055	-6.51	0.835	0.835	0.79	1988
1744265700	0.845	0.05	6.29	0.845	0.845	0.845	6000
1744179300	0.795	0	0.00	0.795	0.795	0.795	0
1744092900	0.795	0.005	0.63	0.795	0.795	0.795	2917
1744006500	0.79	-0.015	-1.86	0.805	0.805	0.79	58534
1743743700	0.805	0	0.00	0.85	0.85	0.805	150261
1743657300	0.805	-0.01	-1.23	0.835	0.835	0.805	26711
1743570900	0.8149999	-0.005	-0.61	0.8199999	0.8199999	0.8149999	4015
1743484500	0.8199999	-0.01	-1.20	0.8199999	0.8199999	0.8199999	22082
1743398100	0.83	0.005	0.61	0.83	0.83	0.83	2224
1743138900	0.825	0	0.00	0.825	0.825	0.825	0
1743052500	0.825	0	0.00	0.825	0.825	0.825	0
1742966100	0.825	0	0.00	0.825	0.825	0.825	0
1742879700	0.825	0	0.00	0.825	0.825	0.825	0
1742793300	0.825	-0.01	-1.20	0.84	0.845	0.825	7400
1742534100	0.835	-0.015	-1.76	0.825	0.84	0.825	879
1742447700	0.85	0	0.00	0.825	0.85	0.825	682
1742361300	0.85	0.02	2.41	0.85	0.85	0.85	21000
1742274900	0.83	0	0.00	0.83	0.83	0.83	0
1742188500	0.83	0.005	0.61	0.825	0.83	0.825	11214
1741929300	0.825	-0.035	-4.07	0.825	0.825	0.825	17041
1741842900	0.86	-0.025	-2.82	0.86	0.86	0.86	1
1741756500	0.885	0	0.00	0.885	0.885	0.885	0
1741670100	0.885	0.025	2.91	0.8149999	0.885	0.805	69670
1741583700	0.86	-0.03	-3.37	0.8199999	0.86	0.8149999	6211
1741324500	0.89	-0.01	-1.11	0.875	0.89	0.875	972
1741238100	0.9	0	0.00	0.9	0.9	0.9	0
1741151700	0.9	0	0.00	0.9	0.9	0.9	0
1741065300	0.9	0	0.00	0.9	0.9	0.9	0
1740978900	0.9	0	0.00	0.9	0.9	0.9	5537
1740719700	0.9	-0.02	-2.17	0.9	0.9	0.9	1000
1740633300	0.92	0.065	7.60	0.89	0.92	0.89	80185
1740546900	0.855	0	0.00	0.855	0.855	0.855	0
1740460500	0.855	0	0.00	0.855	0.855	0.855	0
1740374100	0.855	0	0.00	0.855	0.855	0.855	0
1740114900	0.855	0	0.00	0.855	0.855	0.855	0
1740028500	0.855	0	0.00	0.855	0.855	0.855	0
1739942100	0.855	0	0.00	0.855	0.855	0.855	0
1739855700	0.855	0	0.00	0.855	0.855	0.855	0
1739769300	0.855	0	0.00	0.855	0.855	0.855	0
1739510100	0.855	-0.065	-7.07	0.86	0.86	0.855	5700
1739423700	0.92	0	0.00	0.92	0.92	0.92	0
1739337300	0.92	0.01	1.10	0.91	0.92	0.91	18294
1739250900	0.91	0.055	6.43	0.87	0.91	0.87	10571
1739164500	0.855	0	0.00	0.855	0.855	0.855	0
1738905300	0.855	0.015	1.79	0.855	0.855	0.855	1200
1738818900	0.84	0	0.00	0.84	0.84	0.84	0
1738732500	0.84	0	0.00	0.84	0.84	0.84	0
1738646100	0.84	0	0.00	0.84	0.84	0.84	0
1738559700	0.84	-0.01	-1.18	0.845	0.845	0.84	4382
1738300500	0.85	0.015	1.80	0.835	0.85	0.835	16397
1738214100	0.835	0.005	0.60	0.835	0.835	0.835	3324
1738127700	0.83	0	0.00	0.83	0.83	0.83	0
1738041300	0.83	-0.005	-0.60	0.83	0.83	0.83	4288
1737695700	0.835	0	0.00	0.835	0.835	0.835	0
1737609300	0.835	0.0200001	2.45	0.8199999	0.835	0.8149999	100284
1737522900	0.8149999	-0.015	-1.81	0.8149999	0.8149999	0.8149999	288
1737436500	0.83	0	0.00	0.825	0.83	0.81	98105
1737350100	0.83	0.02	2.47	0.83	0.835	0.8125	300665

Canadian Utilities

2020 Bulkers (PK)

MPC Munchmeyer Petersen ...

Seche Environnement

Gooch & Housego (PK)

Fission Uranium (QX)

Brookfield Renewable Pow...

Furukawa Elec (PK)

Rapid Dose Therapeutics (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions